Greenroc Mining PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 5.300 | 5.300 | 5.000 | 5.050 | 5.050 | 1,109,428 |
| 2026-05-05 | 5.300 | 5.500 | 5.100 | 5.300 | 5.300 | 271,017 |
| 2026-05-01 | 5.300 | 5.500 | 5.100 | 5.300 | 5.300 | 189,752 |
| 2026-04-30 | 5.300 | 5.500 | 5.100 | 5.300 | 5.300 | 71,739 |
| 2026-04-29 | 4.931 | 5.500 | 4.931 | 5.300 | 5.300 | 1,744,164 |
| 2026-04-28 | 5.150 | 5.400 | 4.477 | 4.790 | 4.790 | 3,359,756 |
| 2026-04-27 | 5.350 | 5.500 | 4.800 | 5.150 | 5.150 | 923,572 |
| 2026-04-24 | 5.300 | 5.400 | 5.200 | 5.300 | 5.300 | 231,093 |
| 2026-04-23 | 5.300 | 5.400 | 5.200 | 5.200 | 5.200 | 591,870 |
| 2026-04-22 | 5.400 | 5.600 | 5.200 | 5.300 | 5.300 | 142,061 |
| 2026-04-21 | 5.450 | 5.600 | 5.200 | 5.600 | 5.600 | 1,634,366 |
| 2026-04-20 | 5.400 | 5.800 | 5.200 | 5.500 | 5.500 | 2,320,737 |
| 2026-04-17 | 4.850 | 5.900 | 4.800 | 5.500 | 5.500 | 4,642,649 |
| 2026-04-16 | 4.450 | 5.000 | 4.000 | 5.000 | 5.000 | 1,702,999 |
| 2026-04-15 | 4.450 | 4.850 | 4.450 | 4.450 | 4.450 | 150,602 |
| 2026-04-14 | 4.450 | 4.900 | 4.000 | 4.450 | 4.450 | 814,908 |
| 2026-04-13 | 4.250 | 4.900 | 4.000 | 4.450 | 4.450 | 2,413,503 |
| 2026-04-10 | 4.300 | 4.425 | 4.300 | 4.300 | 4.300 | 384,058 |
| 2026-04-09 | 4.250 | 4.499 | 4.250 | 4.250 | 4.250 | 35,070 |
| 2026-04-08 | 4.300 | 4.600 | 4.000 | 4.200 | 4.200 | 1,005,741 |
| 2026-04-07 | 4.300 | 4.600 | 4.000 | 4.290 | 4.290 | 1,151,601 |
| 2026-04-02 | 4.300 | 4.600 | 4.000 | 4.300 | 4.300 | 71,538 |
| 2026-04-01 | 4.400 | 4.600 | 4.300 | 4.400 | 4.400 | 209,908 |
| 2026-03-31 | 4.600 | 5.000 | 4.200 | 4.400 | 4.400 | 935,408 |
| 2026-03-30 | 4.600 | 5.000 | 4.000 | 4.200 | 4.200 | 160,958 |
| 2026-03-27 | 4.250 | 5.000 | 4.000 | 4.600 | 4.600 | 903,927 |
| 2026-03-26 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 645,020 |
| 2026-03-25 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 174,129 |
| 2026-03-24 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 1,098,615 |
| 2026-03-23 | 4.050 | 4.400 | 3.715 | 4.100 | 4.100 | 1,072,664 |
| 2026-03-20 | 3.950 | 4.300 | 3.815 | 4.050 | 4.050 | 169,308 |
| 2026-03-19 | 4.450 | 4.600 | 3.800 | 3.950 | 3.950 | 995,762 |
| 2026-03-18 | 4.250 | 4.950 | 4.150 | 4.450 | 4.450 | 1,078,766 |
| 2026-03-17 | 3.650 | 4.500 | 3.615 | 4.250 | 4.250 | 1,440,372 |
| 2026-03-16 | 3.800 | 3.800 | 3.666 | 3.700 | 3.700 | 1,121,540 |
| 2026-03-13 | 3.950 | 4.120 | 3.700 | 3.860 | 3.860 | 342,793 |
| 2026-03-12 | 3.950 | 4.127 | 3.725 | 3.950 | 3.950 | 110,856 |
| 2026-03-11 | 4.100 | 4.127 | 4.100 | 4.100 | 4.100 | 195,351 |
| 2026-03-10 | 3.950 | 4.200 | 3.700 | 3.950 | 3.950 | 323,889 |
| 2026-03-09 | 4.300 | 4.398 | 3.715 | 3.900 | 3.900 | 1,789,726 |
| 2026-03-06 | 4.450 | 4.590 | 4.300 | 4.400 | 4.400 | 448,109 |
| 2026-03-05 | 4.600 | 4.700 | 4.300 | 4.450 | 4.450 | 1,276,796 |
| 2026-03-04 | 4.000 | 4.700 | 3.800 | 4.600 | 4.600 | 1,486,157 |
| 2026-03-03 | 4.250 | 4.300 | 4.000 | 4.000 | 4.000 | 428,594 |
| 2026-03-02 | 4.050 | 4.300 | 3.800 | 4.200 | 4.200 | 1,442,239 |
| 2026-02-27 | 4.166 | 4.400 | 4.166 | 4.200 | 4.200 | 1,136,408 |
| 2026-02-26 | 4.000 | 4.344 | 3.900 | 4.150 | 4.150 | 1,484,665 |
| 2026-02-25 | 4.000 | 4.200 | 3.800 | 3.900 | 3.900 | 1,889,876 |
| 2026-02-24 | 3.650 | 4.200 | 3.600 | 4.000 | 4.000 | 1,211,191 |
| 2026-02-23 | 3.600 | 3.700 | 3.500 | 3.600 | 3.600 | 1,169,321 |
| 2026-02-20 | 3.600 | 3.700 | 3.500 | 3.680 | 3.680 | 132,405 |
| 2026-02-19 | 3.550 | 3.700 | 3.400 | 3.600 | 3.600 | 374,374 |
| 2026-02-18 | 3.550 | 3.700 | 3.400 | 3.550 | 3.550 | 266,069 |
| 2026-02-17 | 3.550 | 3.640 | 3.420 | 3.600 | 3.600 | 217,225 |
| 2026-02-16 | 3.650 | 3.800 | 3.400 | 3.620 | 3.620 | 1,494,496 |
| 2026-02-13 | 3.450 | 3.800 | 3.300 | 3.650 | 3.650 | 297,271 |
| 2026-02-12 | 3.400 | 3.600 | 3.300 | 3.520 | 3.520 | 796,217 |
| 2026-02-11 | 3.400 | 3.500 | 3.300 | 3.400 | 3.400 | 341,025 |
| 2026-02-10 | 3.450 | 3.525 | 3.331 | 3.420 | 3.420 | 1,465,866 |
| 2026-02-09 | 3.550 | 3.800 | 3.300 | 3.440 | 3.440 | 1,801,428 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.